SS&C Technologies Holdings, Inc. (SSNC)
NASDAQ: SSNC · Real-Time Price · USD
87.75
+0.11 (0.13%)
At close: Dec 19, 2025, 4:00 PM EST
87.74
-0.01 (-0.01%)
After-hours: Dec 19, 2025, 7:24 PM EST
SSNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 87.80 | 88.30 | 87.37 | 87.75 | 87.75 | 0.13% | 2,256,517 |
| Dec 18, 2025 | 87.11 | 88.23 | 86.98 | 87.64 | 87.64 | 1.01% | 1,493,622 |
| Dec 17, 2025 | 86.23 | 87.11 | 85.85 | 86.76 | 86.76 | 0.34% | 1,460,962 |
| Dec 16, 2025 | 87.00 | 87.10 | 86.31 | 86.47 | 86.47 | -0.03% | 1,274,964 |
| Dec 15, 2025 | 87.02 | 87.46 | 86.17 | 86.50 | 86.50 | -0.55% | 1,228,440 |
| Dec 12, 2025 | 87.32 | 87.32 | 86.30 | 86.98 | 86.98 | -0.10% | 1,086,478 |
| Dec 11, 2025 | 85.96 | 87.20 | 85.79 | 87.07 | 87.07 | 1.29% | 1,557,864 |
| Dec 10, 2025 | 86.38 | 86.69 | 84.48 | 85.96 | 85.96 | -0.41% | 1,732,298 |
| Dec 9, 2025 | 86.85 | 87.52 | 86.14 | 86.31 | 86.31 | -0.86% | 1,240,300 |
| Dec 8, 2025 | 88.19 | 88.25 | 86.74 | 87.06 | 87.06 | -1.43% | 1,186,224 |
| Dec 5, 2025 | 87.84 | 88.42 | 87.42 | 88.32 | 88.32 | 0.57% | 1,253,157 |
| Dec 4, 2025 | 86.74 | 87.84 | 84.92 | 87.82 | 87.82 | 1.51% | 1,134,969 |
| Dec 3, 2025 | 85.78 | 86.67 | 85.35 | 86.51 | 86.51 | 1.12% | 692,276 |
| Dec 2, 2025 | 86.25 | 86.25 | 85.12 | 85.55 | 85.55 | -0.66% | 935,551 |
| Dec 1, 2025 | 85.13 | 86.35 | 84.93 | 86.12 | 86.12 | 0.21% | 1,176,383 |
| Nov 28, 2025 | 85.70 | 86.48 | 85.56 | 85.94 | 85.67 | 0.28% | 470,286 |
| Nov 26, 2025 | 85.88 | 86.73 | 85.55 | 85.70 | 85.43 | -0.21% | 1,048,496 |
| Nov 25, 2025 | 84.73 | 86.13 | 84.66 | 85.88 | 85.61 | 1.54% | 1,461,479 |
| Nov 24, 2025 | 84.06 | 84.76 | 83.35 | 84.58 | 84.31 | 0.81% | 2,020,580 |
| Nov 21, 2025 | 83.22 | 84.48 | 82.74 | 83.90 | 83.64 | 1.45% | 1,289,508 |
| Nov 20, 2025 | 83.57 | 84.25 | 82.32 | 82.70 | 82.44 | -0.17% | 1,815,493 |
| Nov 19, 2025 | 81.45 | 83.18 | 81.13 | 82.84 | 82.58 | 1.84% | 1,215,264 |
| Nov 18, 2025 | 81.18 | 81.64 | 80.41 | 81.34 | 81.08 | 0.22% | 1,187,456 |
| Nov 17, 2025 | 83.34 | 83.49 | 80.95 | 81.16 | 80.91 | -2.79% | 969,576 |
| Nov 14, 2025 | 84.03 | 84.65 | 83.41 | 83.49 | 83.23 | -1.35% | 952,340 |
| Nov 13, 2025 | 84.94 | 85.48 | 84.32 | 84.63 | 84.36 | -0.73% | 1,065,155 |
| Nov 12, 2025 | 85.42 | 85.99 | 85.01 | 85.25 | 84.98 | 0.20% | 900,081 |
| Nov 11, 2025 | 84.70 | 85.21 | 83.88 | 85.08 | 84.81 | 0.22% | 745,558 |
| Nov 10, 2025 | 84.23 | 85.11 | 83.86 | 84.89 | 84.62 | 0.76% | 971,977 |
| Nov 7, 2025 | 84.37 | 84.97 | 82.91 | 84.25 | 83.99 | -0.15% | 1,029,909 |
| Nov 6, 2025 | 85.62 | 86.00 | 83.47 | 84.38 | 84.11 | -1.60% | 1,770,860 |
| Nov 5, 2025 | 85.71 | 86.55 | 84.98 | 85.75 | 85.48 | 0.03% | 2,448,102 |
| Nov 4, 2025 | 84.04 | 85.79 | 83.43 | 85.72 | 85.45 | 1.14% | 1,637,634 |
| Nov 3, 2025 | 84.90 | 85.25 | 83.18 | 84.75 | 84.48 | -0.20% | 1,516,090 |
| Oct 31, 2025 | 83.58 | 85.02 | 82.91 | 84.92 | 84.65 | 1.53% | 2,868,460 |
| Oct 30, 2025 | 83.30 | 84.61 | 83.14 | 83.64 | 83.38 | 0.44% | 1,561,569 |
| Oct 29, 2025 | 85.23 | 85.30 | 82.61 | 83.27 | 83.01 | -2.46% | 2,315,096 |
| Oct 28, 2025 | 85.67 | 85.89 | 84.96 | 85.37 | 85.10 | -0.09% | 1,816,295 |
| Oct 27, 2025 | 84.94 | 85.73 | 84.39 | 85.45 | 85.18 | 0.97% | 1,863,888 |
| Oct 24, 2025 | 85.42 | 85.77 | 83.04 | 84.63 | 84.36 | 4.64% | 2,955,941 |
| Oct 23, 2025 | 81.89 | 82.40 | 80.84 | 80.88 | 80.63 | -1.43% | 2,225,402 |
| Oct 22, 2025 | 82.65 | 83.29 | 82.01 | 82.05 | 81.79 | -0.55% | 1,643,029 |
| Oct 21, 2025 | 81.70 | 82.82 | 81.37 | 82.50 | 82.24 | 1.36% | 1,003,207 |
| Oct 20, 2025 | 80.02 | 81.47 | 80.00 | 81.39 | 81.13 | 2.15% | 1,423,720 |
| Oct 17, 2025 | 80.32 | 80.32 | 79.07 | 79.68 | 79.43 | 0.18% | 1,391,202 |
| Oct 16, 2025 | 80.99 | 80.99 | 79.30 | 79.54 | 79.29 | -1.56% | 1,298,181 |
| Oct 15, 2025 | 82.83 | 83.33 | 80.44 | 80.80 | 80.55 | -2.51% | 1,300,521 |
| Oct 14, 2025 | 80.51 | 83.01 | 80.42 | 82.88 | 82.62 | 2.26% | 1,336,632 |
| Oct 13, 2025 | 82.55 | 83.59 | 80.81 | 81.05 | 80.80 | -1.51% | 1,417,518 |
| Oct 10, 2025 | 84.89 | 84.94 | 82.24 | 82.29 | 82.03 | -2.83% | 1,518,899 |